Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | - | - | - | - | - | - |
27 jun 2024 | 105,46 | 105,46 | 105,46 | 105,46 | 105,46 | - |
26 jun 2024 | 106,11 | 106,11 | 106,11 | 106,11 | 106,11 | - |
25 jun 2024 | 106,39 | 106,39 | 106,39 | 106,39 | 106,39 | - |
24 jun 2024 | 106,89 | 106,89 | 106,89 | 106,89 | 106,89 | - |
21 jun 2024 | 105,77 | 105,77 | 105,77 | 105,77 | 105,77 | - |
20 jun 2024 | 106,45 | 106,45 | 106,45 | 106,45 | 106,45 | - |
19 jun 2024 | 105,57 | 105,57 | 105,57 | 105,57 | 105,57 | - |
18 jun 2024 | 106,28 | 106,28 | 106,28 | 106,28 | 106,28 | - |
17 jun 2024 | 105,72 | 105,72 | 105,72 | 105,72 | 105,72 | - |
14 jun 2024 | 106,02 | 106,02 | 106,02 | 106,02 | 106,02 | - |
13 jun 2024 | 107,67 | 107,67 | 107,67 | 107,67 | 107,67 | - |
12 jun 2024 | 108,87 | 108,87 | 108,87 | 108,87 | 108,87 | - |
11 jun 2024 | 107,93 | 107,93 | 107,93 | 107,93 | 107,93 | - |
10 jun 2024 | 108,39 | 108,39 | 108,39 | 108,39 | 108,39 | - |
07 jun 2024 | 109,03 | 109,03 | 109,03 | 109,03 | 109,03 | - |
06 jun 2024 | 109,36 | 109,36 | 109,36 | 109,36 | 109,36 | - |
05 jun 2024 | 108,75 | 108,75 | 108,75 | 108,75 | 108,75 | - |
04 jun 2024 | 108,19 | 108,19 | 108,19 | 108,19 | 108,19 | - |
03 jun 2024 | 107,83 | 107,83 | 107,83 | 107,83 | 107,83 | - |
31 may 2024 | 107,72 | 107,72 | 107,72 | 107,72 | 107,72 | - |
30 may 2024 | 107,24 | 107,24 | 107,24 | 107,24 | 107,24 | - |
29 may 2024 | 106,54 | 106,54 | 106,54 | 106,54 | 106,54 | - |
28 may 2024 | 107,60 | 107,60 | 107,60 | 107,60 | 107,60 | - |
27 may 2024 | 108,44 | 108,44 | 108,44 | 108,44 | 108,44 | - |
24 may 2024 | 108,24 | 108,24 | 108,24 | 108,24 | 108,24 | - |
23 may 2024 | 108,53 | 108,53 | 108,53 | 108,53 | 108,53 | - |
22 may 2024 | 108,51 | 108,51 | 108,51 | 108,51 | 108,51 | - |
21 may 2024 | 108,49 | 108,49 | 108,49 | 108,49 | 108,49 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 108,51 | 108,51 | 108,51 | 108,51 | 108,51 | - |
16 may 2024 | 108,62 | 108,62 | 108,62 | 108,62 | 108,62 | - |
15 may 2024 | 108,78 | 108,78 | 108,78 | 108,78 | 108,78 | - |
14 may 2024 | 108,28 | 108,28 | 108,28 | 108,28 | 108,28 | - |
13 may 2024 | 107,99 | 107,99 | 107,99 | 107,99 | 107,99 | - |
10 may 2024 | 107,85 | 107,85 | 107,85 | 107,85 | 107,85 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 106,71 | 106,71 | 106,71 | 106,71 | 106,71 | - |
06 may 2024 | 105,35 | 105,35 | 105,35 | 105,35 | 105,35 | - |
03 may 2024 | 104,72 | 104,72 | 104,72 | 104,72 | 104,72 | - |
02 may 2024 | 104,04 | 104,04 | 104,04 | 104,04 | 104,04 | - |
30 abr 2024 | 104,51 | 104,51 | 104,51 | 104,51 | 104,51 | - |
29 abr 2024 | 105,06 | 105,06 | 105,06 | 105,06 | 105,06 | - |
26 abr 2024 | 104,67 | 104,67 | 104,67 | 104,67 | 104,67 | - |
25 abr 2024 | 103,53 | 103,53 | 103,53 | 103,53 | 103,53 | - |
24 abr 2024 | 104,63 | 104,63 | 104,63 | 104,63 | 104,63 | - |
23 abr 2024 | 105,12 | 105,12 | 105,12 | 105,12 | 105,12 | - |
22 abr 2024 | 103,93 | 103,93 | 103,93 | 103,93 | 103,93 | - |
19 abr 2024 | 103,13 | 103,13 | 103,13 | 103,13 | 103,13 | - |
18 abr 2024 | 102,92 | 102,92 | 102,92 | 102,92 | 102,92 | - |
17 abr 2024 | 102,65 | 102,65 | 102,65 | 102,65 | 102,65 | - |
16 abr 2024 | 102,65 | 102,65 | 102,65 | 102,65 | 102,65 | - |
15 abr 2024 | 103,57 | 103,57 | 103,57 | 103,57 | 103,57 | - |
12 abr 2024 | 103,31 | 103,31 | 103,31 | 103,31 | 103,31 | - |
11 abr 2024 | 103,97 | 103,97 | 103,97 | 103,97 | 103,97 | - |
10 abr 2024 | 104,09 | 104,09 | 104,09 | 104,09 | 104,09 | - |
09 abr 2024 | 104,68 | 104,68 | 104,68 | 104,68 | 104,68 | - |
08 abr 2024 | 104,89 | 104,89 | 104,89 | 104,89 | 104,89 | - |
05 abr 2024 | 104,62 | 104,62 | 104,62 | 104,62 | 104,62 | - |
04 abr 2024 | 105,48 | 105,48 | 105,48 | 105,48 | 105,48 | - |
03 abr 2024 | 105,86 | 105,86 | 105,86 | 105,86 | 105,86 | - |
02 abr 2024 | 105,86 | 105,86 | 105,86 | 105,86 | 105,86 | - |
28 mar 2024 | 107,22 | 107,22 | 107,22 | 107,22 | 107,22 | - |
27 mar 2024 | 107,13 | 107,13 | 107,13 | 107,13 | 107,13 | - |
26 mar 2024 | 106,70 | 106,70 | 106,70 | 106,70 | 106,70 | - |
25 mar 2024 | 106,27 | 106,27 | 106,27 | 106,27 | 106,27 | - |
22 mar 2024 | 106,23 | 106,23 | 106,23 | 106,23 | 106,23 | - |
21 mar 2024 | 105,94 | 105,94 | 105,94 | 105,94 | 105,94 | - |
20 mar 2024 | 105,40 | 105,40 | 105,40 | 105,40 | 105,40 | - |
19 mar 2024 | 105,29 | 105,29 | 105,29 | 105,29 | 105,29 | - |
18 mar 2024 | 105,11 | 105,11 | 105,11 | 105,11 | 105,11 | - |
15 mar 2024 | 105,67 | 105,67 | 105,67 | 105,67 | 105,67 | - |
14 mar 2024 | 106,54 | 106,54 | 106,54 | 106,54 | 106,54 | - |
13 mar 2024 | 106,46 | 106,46 | 106,46 | 106,46 | 106,46 | - |
12 mar 2024 | 106,41 | 106,41 | 106,41 | 106,41 | 106,41 | - |
11 mar 2024 | 105,43 | 105,43 | 105,43 | 105,43 | 105,43 | - |
08 mar 2024 | 105,89 | 105,89 | 105,89 | 105,89 | 105,89 | - |
07 mar 2024 | 105,45 | 105,45 | 105,45 | 105,45 | 105,45 | - |
06 mar 2024 | 104,27 | 104,27 | 104,27 | 104,27 | 104,27 | - |
05 mar 2024 | 104,06 | 104,06 | 104,06 | 104,06 | 104,06 | - |
04 mar 2024 | 104,39 | 104,39 | 104,39 | 104,39 | 104,39 | - |
01 mar 2024 | 104,24 | 104,24 | 104,24 | 104,24 | 104,24 | - |
29 feb 2024 | 103,61 | 103,61 | 103,61 | 103,61 | 103,61 | - |
28 feb 2024 | 103,68 | 103,68 | 103,68 | 103,68 | 103,68 | - |
27 feb 2024 | 104,13 | 104,13 | 104,13 | 104,13 | 104,13 | - |
26 feb 2024 | 104,83 | 104,83 | 104,83 | 104,83 | 104,83 | - |
23 feb 2024 | 105,29 | 105,29 | 105,29 | 105,29 | 105,29 | - |
22 feb 2024 | 105,11 | 105,11 | 105,11 | 105,11 | 105,11 | - |
21 feb 2024 | 103,86 | 103,86 | 103,86 | 103,86 | 103,86 | - |
20 feb 2024 | 104,39 | 104,39 | 104,39 | 104,39 | 104,39 | - |
19 feb 2024 | 104,36 | 104,36 | 104,36 | 104,36 | 104,36 | - |
16 feb 2024 | 104,40 | 104,40 | 104,40 | 104,40 | 104,40 | - |
15 feb 2024 | 103,83 | 103,83 | 103,83 | 103,83 | 103,83 | - |
14 feb 2024 | 103,50 | 103,50 | 103,50 | 103,50 | 103,50 | - |
13 feb 2024 | 102,74 | 102,74 | 102,74 | 102,74 | 102,74 | - |
12 feb 2024 | 103,65 | 103,65 | 103,65 | 103,65 | 103,65 | - |
09 feb 2024 | 103,33 | 103,33 | 103,33 | 103,33 | 103,33 | - |
08 feb 2024 | 103,16 | 103,16 | 103,16 | 103,16 | 103,16 | - |
07 feb 2024 | 102,91 | 102,91 | 102,91 | 102,91 | 102,91 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |